AARTIIND
Aarti Industries Ltd
Historical option data for AARTIIND
16 Sep 2024 04:13 PM IST
| AARTIIND 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 572.00 | 0.8 | 0.05 | 32,000 | -31,000 | 16,00,000 | ||||
| 13 Sept | 569.00 | 0.75 | -0.40 | 46,000 | -45,000 | 16,32,000 | ||||
| 12 Sept | 568.05 | 1.15 | -0.05 | 80,000 | -76,000 | 16,81,000 | ||||
| 11 Sept | 570.65 | 1.2 | -2.00 | 14,18,000 | 2,00,000 | 17,52,000 | ||||
| 10 Sept | 595.80 | 3.2 | 0.40 | 6,93,000 | 78,000 | 15,48,000 | ||||
| 9 Sept | 591.05 | 2.8 | -2.20 | 8,71,000 | 2,07,000 | 14,70,000 | ||||
| 6 Sept | 604.60 | 5 | -2.05 | 7,70,000 | 67,000 | 12,70,000 | ||||
| 5 Sept | 617.05 | 7.05 | -0.35 | 9,36,000 | -3,02,000 | 12,01,000 | ||||
| 4 Sept | 609.60 | 7.4 | -3.65 | 16,09,000 | 4,49,000 | 15,04,000 | ||||
| 3 Sept | 623.10 | 11.05 | -1.95 | 5,72,000 | 1,41,000 | 10,59,000 | ||||
| 2 Sept | 626.90 | 13 | -0.90 | 6,71,000 | 1,17,000 | 9,16,000 | ||||
| 30 Aug | 627.05 | 13.9 | -1.75 | 7,45,000 | 1,45,000 | 7,99,000 | ||||
| 29 Aug | 628.70 | 15.65 | -6.05 | 10,78,000 | 2,61,000 | 6,55,000 | ||||
| 28 Aug | 640.75 | 21.7 | -0.30 | 13,08,000 | 2,46,000 | 3,95,000 | ||||
| 27 Aug | 640.20 | 22 | 2.10 | 64,000 | 32,000 | 1,50,000 | ||||
| 26 Aug | 626.85 | 19.9 | -0.60 | 2,000 | -1,000 | 1,19,000 | ||||
| 23 Aug | 620.80 | 20.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 625.20 | 20.5 | 0.00 | 0 | -5,000 | 0 | ||||
| 21 Aug | 621.85 | 20.5 | 4.50 | 5,000 | -3,000 | 1,22,000 | ||||
| 20 Aug | 621.40 | 16 | 0.00 | 2,000 | -1,000 | 1,26,000 | ||||
| 19 Aug | 617.50 | 16 | 0.00 | 13,000 | -7,000 | 1,33,000 | ||||
| 16 Aug | 603.25 | 16 | 0.00 | 0 | -3,000 | 0 | ||||
| 14 Aug | 599.00 | 16 | -4.75 | 3,000 | -2,000 | 1,41,000 | ||||
| 13 Aug | 621.15 | 20.75 | -52.40 | 3,35,000 | 1,43,000 | 1,43,000 | ||||
| 12 Aug | 734.65 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 747.70 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 754.15 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 718.75 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 706.60 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 738.40 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 741.50 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 748.85 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 742.80 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 715.80 | 73.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 707.45 | 73.15 | 0 | 0 | 0 | |||||
For Aarti Industries Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -31000 which decreased total open position to 1600000
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 1632000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -76000 which decreased total open position to 1681000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 1.2, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 200000 which increased total open position to 1752000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 3.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 1548000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 2.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 207000 which increased total open position to 1470000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 1270000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 7.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -302000 which decreased total open position to 1201000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 7.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 449000 which increased total open position to 1504000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 11.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 1059000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 13, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 916000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 13.9, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 145000 which increased total open position to 799000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 15.65, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 655000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 21.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 246000 which increased total open position to 395000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 22, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 150000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 19.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 119000
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 0
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 20.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 122000
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 126000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 133000
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 0
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 16, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 141000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 20.75, which was -52.40 lower than the previous day. The implied volatity was -, the open interest changed by 143000 which increased total open position to 143000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 73.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul AARTIIND was trading at 707.45. The strike last trading price was 73.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| AARTIIND 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 572.00 | 83.85 | 0.00 | 0 | -1,000 | 0 |
| 13 Sept | 569.00 | 83.85 | 8.85 | 1,000 | 0 | 2,47,000 |
| 12 Sept | 568.05 | 75 | -4.45 | 4,000 | -3,000 | 2,48,000 |
| 11 Sept | 570.65 | 79.45 | 27.40 | 21,000 | -7,000 | 2,51,000 |
| 10 Sept | 595.80 | 52.05 | -7.95 | 8,000 | 1,000 | 2,57,000 |
| 9 Sept | 591.05 | 60 | 12.50 | 16,000 | -5,000 | 2,56,000 |
| 6 Sept | 604.60 | 47.5 | 11.20 | 44,000 | -6,000 | 2,61,000 |
| 5 Sept | 617.05 | 36.3 | -7.50 | 16,000 | 2,000 | 2,68,000 |
| 4 Sept | 609.60 | 43.8 | 9.70 | 1,26,000 | -19,000 | 2,66,000 |
| 3 Sept | 623.10 | 34.1 | 2.60 | 28,000 | 8,000 | 2,84,000 |
| 2 Sept | 626.90 | 31.5 | 0.00 | 25,000 | -1,000 | 2,77,000 |
| 30 Aug | 627.05 | 31.5 | 1.45 | 35,000 | 13,000 | 2,77,000 |
| 29 Aug | 628.70 | 30.05 | 4.55 | 2,75,000 | 86,000 | 2,64,000 |
| 28 Aug | 640.75 | 25.5 | -4.50 | 3,49,000 | 1,20,000 | 1,77,000 |
| 27 Aug | 640.20 | 30 | -13.95 | 7,000 | -2,000 | 57,000 |
| 26 Aug | 626.85 | 43.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 620.80 | 43.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 625.20 | 43.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 621.85 | 43.95 | 0.00 | 0 | -1,000 | 0 |
| 20 Aug | 621.40 | 43.95 | -6.00 | 1,000 | 0 | 60,000 |
| 19 Aug | 617.50 | 49.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 603.25 | 49.95 | 0.00 | 0 | -1,000 | 0 |
| 14 Aug | 599.00 | 49.95 | 5.85 | 1,000 | 0 | 61,000 |
| 13 Aug | 621.15 | 44.1 | 39.60 | 1,01,000 | 53,000 | 61,000 |
| 12 Aug | 734.65 | 4.5 | 1.00 | 1,000 | 0 | 7,000 |
| 8 Aug | 747.70 | 3.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 754.15 | 3.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 718.75 | 3.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 706.60 | 3.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 738.40 | 3.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 741.50 | 3.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 748.85 | 3.5 | 0.00 | 0 | 7,000 | 0 |
| 30 Jul | 742.80 | 3.5 | -20.65 | 7,000 | 5,000 | 5,000 |
| 29 Jul | 715.80 | 24.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 707.45 | 24.15 | 0 | 0 | 0 | |
For Aarti Industries Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 16 Sept AARTIIND was trading at 572.00. The strike last trading price was 83.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 13 Sept AARTIIND was trading at 569.00. The strike last trading price was 83.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247000
On 12 Sept AARTIIND was trading at 568.05. The strike last trading price was 75, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 248000
On 11 Sept AARTIIND was trading at 570.65. The strike last trading price was 79.45, which was 27.40 higher than the previous day. The implied volatity was -, the open interest changed by -7000 which decreased total open position to 251000
On 10 Sept AARTIIND was trading at 595.80. The strike last trading price was 52.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 257000
On 9 Sept AARTIIND was trading at 591.05. The strike last trading price was 60, which was 12.50 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 256000
On 6 Sept AARTIIND was trading at 604.60. The strike last trading price was 47.5, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 261000
On 5 Sept AARTIIND was trading at 617.05. The strike last trading price was 36.3, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 268000
On 4 Sept AARTIIND was trading at 609.60. The strike last trading price was 43.8, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by -19000 which decreased total open position to 266000
On 3 Sept AARTIIND was trading at 623.10. The strike last trading price was 34.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 284000
On 2 Sept AARTIIND was trading at 626.90. The strike last trading price was 31.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 277000
On 30 Aug AARTIIND was trading at 627.05. The strike last trading price was 31.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 277000
On 29 Aug AARTIIND was trading at 628.70. The strike last trading price was 30.05, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 86000 which increased total open position to 264000
On 28 Aug AARTIIND was trading at 640.75. The strike last trading price was 25.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 177000
On 27 Aug AARTIIND was trading at 640.20. The strike last trading price was 30, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 57000
On 26 Aug AARTIIND was trading at 626.85. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug AARTIIND was trading at 620.80. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug AARTIIND was trading at 625.20. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug AARTIIND was trading at 621.85. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 20 Aug AARTIIND was trading at 621.40. The strike last trading price was 43.95, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60000
On 19 Aug AARTIIND was trading at 617.50. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug AARTIIND was trading at 603.25. The strike last trading price was 49.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 0
On 14 Aug AARTIIND was trading at 599.00. The strike last trading price was 49.95, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61000
On 13 Aug AARTIIND was trading at 621.15. The strike last trading price was 44.1, which was 39.60 higher than the previous day. The implied volatity was -, the open interest changed by 53000 which increased total open position to 61000
On 12 Aug AARTIIND was trading at 734.65. The strike last trading price was 4.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7000
On 8 Aug AARTIIND was trading at 747.70. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug AARTIIND was trading at 754.15. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug AARTIIND was trading at 718.75. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug AARTIIND was trading at 706.60. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug AARTIIND was trading at 738.40. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug AARTIIND was trading at 741.50. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul AARTIIND was trading at 748.85. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 0
On 30 Jul AARTIIND was trading at 742.80. The strike last trading price was 3.5, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 29 Jul AARTIIND was trading at 715.80. The strike last trading price was 24.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul AARTIIND was trading at 707.45. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0